Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240621C00020000 | 2024-03-26 10:23AM EDT | 20.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
MRVL240621C00022500 | 2023-10-13 11:05AM EDT | 22.50 | 31.80 | 32.80 | 33.10 | 0.00 | - | 1 | 60 | 0.00% |
MRVL240621C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
MRVL240621C00027500 | 2023-11-03 9:35AM EDT | 27.50 | 23.45 | 26.15 | 26.45 | 0.00 | - | 4 | 41 | 0.00% |
MRVL240621C00030000 | 2024-03-27 2:30PM EDT | 30.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
MRVL240621C00032500 | 2024-03-19 3:25PM EDT | 32.50 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 0.00% |
MRVL240621C00035000 | 2024-03-19 3:25PM EDT | 35.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 0.00% |
MRVL240621C00037500 | 2024-03-22 9:58AM EDT | 37.50 | 29.71 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 0.00% |
MRVL240621C00040000 | 2024-03-27 11:04AM EDT | 40.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
MRVL240621C00042500 | 2024-03-22 9:58AM EDT | 42.50 | 24.72 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 0.00% |
MRVL240621C00045000 | 2024-03-14 11:50AM EDT | 45.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 0.00% |
MRVL240621C00047500 | 2024-03-08 4:06PM EDT | 47.50 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,280 | 0.00% |
MRVL240621C00050000 | 2024-03-27 9:52AM EDT | 50.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 0.00% |
MRVL240621C00052500 | 2024-03-21 10:09AM EDT | 52.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 666 | 0.00% |
MRVL240621C00055000 | 2024-03-27 11:28AM EDT | 55.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 16 | 1,344 | 0.00% |
MRVL240621C00057500 | 2024-03-27 3:57PM EDT | 57.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 17 | 648 | 0.00% |
MRVL240621C00060000 | 2024-03-27 3:57PM EDT | 60.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 24 | 2,546 | 0.00% |
MRVL240621C00062500 | 2024-03-27 12:29PM EDT | 62.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 51 | 944 | 0.00% |
MRVL240621C00065000 | 2024-03-27 1:39PM EDT | 65.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 47 | 1,599 | 0.00% |
MRVL240621C00067500 | 2024-03-27 3:59PM EDT | 67.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 78 | 1,818 | 0.00% |
MRVL240621C00070000 | 2024-03-27 3:57PM EDT | 70.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 223 | 4,594 | 0.00% |
MRVL240621C00072500 | 2024-03-27 3:06PM EDT | 72.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,870 | 9,522 | 0.20% |
MRVL240621C00075000 | 2024-03-27 3:49PM EDT | 75.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 335 | 2,156 | 1.56% |
MRVL240621C00077500 | 2024-03-27 3:59PM EDT | 77.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 170 | 2,550 | 3.13% |
MRVL240621C00080000 | 2024-03-27 3:57PM EDT | 80.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 759 | 13,550 | 6.25% |
MRVL240621C00082500 | 2024-03-27 2:40PM EDT | 82.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 168 | 700 | 6.25% |
MRVL240621C00085000 | 2024-03-27 3:53PM EDT | 85.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 663 | 7,263 | 6.25% |
MRVL240621C00087500 | 2024-03-27 2:17PM EDT | 87.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 160 | 1,954 | 6.25% |
MRVL240621C00090000 | 2024-03-27 3:50PM EDT | 90.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 226 | 2,186 | 12.50% |
MRVL240621C00092500 | 2024-03-27 2:31PM EDT | 92.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 32 | 1,300 | 12.50% |
MRVL240621C00095000 | 2024-03-27 3:51PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,178 | 12.50% |
MRVL240621C00100000 | 2024-03-27 3:51PM EDT | 100.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 121 | 3,530 | 12.50% |
MRVL240621C00105000 | 2024-03-27 3:12PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 102 | 1,669 | 12.50% |
MRVL240621C00110000 | 2024-03-27 3:52PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 2,141 | 25.00% |
MRVL240621C00115000 | 2024-03-25 10:18AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 25.00% |
MRVL240621C00120000 | 2024-03-27 12:49PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 424 | 528 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240621P00020000 | 2024-03-20 10:17AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 947 | 50.00% |
MRVL240621P00022500 | 2023-11-10 4:55PM EDT | 22.50 | 0.20 | 0.10 | 0.14 | 0.00 | - | 8 | 41 | 111.91% |
MRVL240621P00025000 | 2023-11-22 3:00PM EDT | 25.00 | 0.21 | 0.09 | 0.12 | 0.00 | - | 7 | 151 | 100.39% |
MRVL240621P00027500 | 2024-01-10 11:15AM EDT | 27.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 66 | 99.22% |
MRVL240621P00030000 | 2024-03-08 3:19PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,269 | 50.00% |
MRVL240621P00032500 | 2024-03-11 10:31AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,473 | 25.00% |
MRVL240621P00035000 | 2024-03-22 2:05PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 2,957 | 25.00% |
MRVL240621P00037500 | 2024-03-20 12:49PM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3,067 | 25.00% |
MRVL240621P00040000 | 2024-03-27 10:52AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 2,748 | 25.00% |
MRVL240621P00042500 | 2024-03-27 10:52AM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3,552 | 25.00% |
MRVL240621P00045000 | 2024-03-27 1:02PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 1,478 | 25.00% |
MRVL240621P00047500 | 2024-03-25 12:33PM EDT | 47.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 842 | 25.00% |
MRVL240621P00050000 | 2024-03-27 11:24AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4,862 | 12.50% |
MRVL240621P00052500 | 2024-03-27 10:57AM EDT | 52.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 139 | 1,893 | 12.50% |
MRVL240621P00055000 | 2024-03-27 11:03AM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 274 | 2,094 | 12.50% |
MRVL240621P00057500 | 2024-03-27 11:45AM EDT | 57.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 7 | 1,777 | 12.50% |
MRVL240621P00060000 | 2024-03-27 2:43PM EDT | 60.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 48 | 6,681 | 6.25% |
MRVL240621P00062500 | 2024-03-27 3:23PM EDT | 62.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 105 | 2,502 | 6.25% |
MRVL240621P00065000 | 2024-03-27 12:18PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 43 | 3,333 | 6.25% |
MRVL240621P00067500 | 2024-03-27 2:08PM EDT | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 187 | 1,202 | 3.13% |
MRVL240621P00070000 | 2024-03-27 3:54PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 207 | 5,472 | 1.56% |
MRVL240621P00072500 | 2024-03-27 3:29PM EDT | 72.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 383 | 1,095 | 0.00% |
MRVL240621P00075000 | 2024-03-27 2:58PM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 116 | 325 | 0.00% |
MRVL240621P00077500 | 2024-03-27 3:57PM EDT | 77.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 84 | 1,303 | 0.00% |
MRVL240621P00080000 | 2024-03-27 3:57PM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 71 | 544 | 0.00% |
MRVL240621P00082500 | 2024-03-27 3:57PM EDT | 82.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 18 | 387 | 0.00% |
MRVL240621P00085000 | 2024-03-27 3:16PM EDT | 85.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 39 | 412 | 0.00% |
MRVL240621P00087500 | 2024-03-26 12:36PM EDT | 87.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
MRVL240621P00090000 | 2024-03-08 11:43AM EDT | 90.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
MRVL240621P00095000 | 2024-03-11 9:43AM EDT | 95.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 22 | 178 | 0.00% |
MRVL240621P00100000 | 2024-03-07 2:03PM EDT | 100.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRVL240621P00105000 | 2024-03-07 12:56PM EDT | 105.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
MRVL240621P00110000 | 2024-03-07 10:54AM EDT | 110.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRVL240621P00115000 | 2024-03-13 2:37PM EDT | 115.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
MRVL240621P00120000 | 2024-03-07 12:58PM EDT | 120.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |